Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 48.000 | 49.450 | 47.000 | 48.000 | 47.852 | 524 |
| 2024-02-13 | 48.000 | 50.000 | 45.120 | 48.000 | 47.852 | 1,309 |
| 2024-02-12 | 48.000 | 52.610 | 42.120 | 48.000 | 47.852 | 909 |
| 2024-02-08 | 48.000 | 48.990 | 46.600 | 48.000 | 47.852 | 500 |
| 2024-02-07 | 48.000 | 49.000 | 41.300 | 48.000 | 47.852 | 712 |
| 2024-02-06 | 48.000 | 49.000 | 48.000 | 48.000 | 47.852 | 2,696 |
| 2024-02-05 | 48.000 | 52.750 | 42.120 | 48.000 | 47.852 | 1,258 |
| 2024-02-01 | 48.000 | 52.970 | 40.000 | 48.000 | 47.852 | 3,461 |
| 2024-01-31 | 48.000 | 53.000 | 46.790 | 48.000 | 47.852 | 2,124 |
| 2024-01-30 | 53.440 | 57.590 | 48.000 | 48.000 | 47.852 | 2,447 |
| 2024-01-29 | 48.000 | 52.000 | 48.000 | 48.000 | 47.852 | 1,482 |
| 2024-01-24 | 48.000 | 48.300 | 48.000 | 48.000 | 47.852 | 1,000 |
| 2024-01-23 | 48.000 | 52.000 | 48.000 | 48.000 | 47.852 | 1,161 |
| 2024-01-22 | 48.000 | 51.000 | 48.000 | 48.000 | 47.852 | 1,880 |
| 2024-01-18 | 48.000 | 48.000 | 48.000 | 48.000 | 47.852 | 688 |
| 2024-01-17 | 48.000 | 49.500 | 47.600 | 48.000 | 47.852 | 4,379 |
| 2024-01-16 | 48.000 | 50.000 | 48.000 | 48.000 | 47.852 | 790 |
| 2024-01-15 | 48.000 | 50.500 | 48.000 | 48.000 | 47.852 | 424 |
| 2024-01-11 | 48.000 | 48.990 | 46.130 | 48.000 | 47.852 | 746 |
| 2024-01-10 | 48.000 | 49.400 | 45.300 | 48.000 | 47.852 | 2,028 |
| 2024-01-09 | 48.000 | 50.390 | 44.000 | 48.000 | 47.852 | 1,838 |
| 2024-01-08 | 48.000 | 48.000 | 47.000 | 48.000 | 47.852 | 5,197 |
| 2024-01-04 | 48.000 | 51.010 | 47.010 | 48.000 | 47.852 | 1,338 |
| 2024-01-03 | 48.000 | 51.950 | 48.000 | 48.000 | 47.852 | 1,744 |
| 2024-01-02 | 48.000 | 51.990 | 45.660 | 48.000 | 47.852 | 539 |
| 2023-12-28 | 48.000 | 49.250 | 44.810 | 48.000 | 47.852 | 304 |
| 2023-12-27 | 48.000 | 50.000 | 42.000 | 48.000 | 47.852 | 240 |
| 2023-12-26 | 48.000 | 50.000 | 39.000 | 48.000 | 47.852 | 943 |
| 2023-12-21 | 48.000 | 52.500 | 48.000 | 48.000 | 47.852 | 1,958 |
| 2023-12-20 | 48.000 | 52.850 | 48.000 | 48.000 | 47.852 | 144 |
| 2023-12-19 | 48.000 | 55.000 | 48.000 | 48.000 | 47.852 | 4,132 |
| 2023-12-18 | 48.000 | 55.950 | 47.940 | 48.000 | 47.852 | 3,251 |
| 2023-12-14 | 48.000 | 48.000 | 44.000 | 48.000 | 47.852 | 1,246 |
| 2023-12-13 | 48.000 | 48.000 | 44.550 | 48.000 | 47.852 | 697 |
| 2023-12-12 | 48.000 | 48.000 | 44.000 | 48.000 | 47.852 | 508 |
| 2023-12-11 | 48.000 | 48.000 | 44.000 | 48.000 | 47.852 | 807 |
| 2023-12-07 | 48.000 | 48.450 | 48.000 | 48.000 | 47.852 | 277 |
| 2023-12-06 | 47.500 | 48.000 | 44.850 | 48.000 | 47.852 | 55,491 |
| 2023-12-05 | 47.500 | 48.900 | 44.800 | 47.500 | 47.353 | 40 |
| 2023-12-04 | 46.500 | 47.500 | 44.610 | 47.500 | 47.353 | 36,606 |
| 2023-11-30 | 45.040 | 47.500 | 44.100 | 47.480 | 47.334 | 12,554 |
| 2023-11-29 | 45.040 | 48.800 | 44.500 | 45.040 | 44.901 | 4,025 |
| 2023-11-28 | 42.200 | 50.640 | 40.750 | 45.040 | 44.901 | 22,591 |
| 2023-11-27 | 39.060 | 43.290 | 38.500 | 42.200 | 42.070 | 19,226 |
| 2023-11-23 | 38.330 | 38.850 | 37.000 | 38.510 | 38.391 | 52,317 |
| 2023-11-22 | 39.010 | 39.990 | 33.010 | 38.330 | 38.212 | 65,084 |
| 2023-11-21 | 39.010 | 40.450 | 38.150 | 39.010 | 38.890 | 1,671 |
| 2023-11-20 | 37.550 | 42.900 | 37.550 | 39.010 | 38.890 | 9,961 |
| 2023-11-16 | 42.610 | 42.610 | 36.080 | 36.080 | 35.969 | 42,849 |
| 2023-11-15 | 36.080 | 42.450 | 31.000 | 36.080 | 35.969 | 44,991 |
| 2023-11-14 | 36.080 | 43.290 | 36.080 | 36.080 | 35.969 | 19,637 |
| 2023-11-13 | 34.900 | 39.290 | 34.900 | 36.080 | 35.969 | 16,943 |
| 2023-11-09 | 32.750 | 34.940 | 32.350 | 32.750 | 32.649 | 3,324 |
| 2023-11-08 | 32.020 | 34.970 | 32.000 | 32.750 | 32.649 | 21,338 |
| 2023-11-07 | 32.390 | 33.000 | 32.010 | 32.020 | 31.921 | 78,484 |
| 2023-11-06 | 32.390 | 35.990 | 30.000 | 32.390 | 32.290 | 48 |
| 2023-11-02 | 32.390 | 34.000 | 27.270 | 32.390 | 32.290 | 2,434 |
| 2023-10-31 | 32.390 | 32.390 | 32.000 | 32.390 | 32.290 | 3,390 |
| 2023-10-30 | 32.390 | 32.390 | 32.000 | 32.390 | 32.290 | 2,032 |
| 2023-10-26 | 32.390 | 33.500 | 31.250 | 32.390 | 32.290 | 509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-27 | 0.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.